Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.776 4.776 4.776 0 +0.06(+1.35%)
Dec 29, 2016 4.692 4.727 4.692 4.713 1,989,657 +0.01(+0.30%)
Dec 28, 2016 4.692 4.713 4.685 4.699 2,965,873 -0.06(-1.33%)
Dec 27, 2016 4.748 4.766 4.741 4.762 2,267,337 -0.01(-0.15%)
Dec 23, 2016 4.769 4.769 4.769 0 +0.01(+0.30%)
Dec 22, 2016 4.755 4.766 4.727 4.755 2,877,468 +0.00(+0.00%)
Dec 21, 2016 4.713 4.762 4.699 4.755 3,371,260 -0.04(-0.88%)
Dec 20, 2016 4.776 4.805 4.762 4.798 3,520,441 +0.05(+1.04%)
Dec 19, 2016 4.769 4.784 4.734 4.748 4,008,693 -0.05(-1.03%)
Dec 16, 2016 4.826 4.847 4.791 4.798 3,515,756 +0.00(+0.00%)
Dec 15, 2016 4.762 4.826 4.755 4.798 4,134,945 +0.07(+1.49%)
Dec 14, 2016 4.812 4.840 4.709 4.727 6,186,006 -0.12(-2.47%)
Dec 13, 2016 4.847 4.868 4.833 4.847 5,708,550 +0.09(+1.93%)
Dec 12, 2016 4.812 4.812 4.736 4.755 3,545,376 -0.04(-0.74%)
Dec 09, 2016 4.762 4.791 4.734 4.791 3,839,133 -0.07(-1.45%)
Dec 08, 2016 4.840 4.882 4.812 4.861 6,566,315 +0.10(+2.07%)
Dec 07, 2016 4.685 4.776 4.664 4.762 7,354,601 +0.08(+1.66%)
Dec 06, 2016 4.565 4.692 4.551 4.685 5,409,779 +0.22(+4.90%)
Dec 05, 2016 4.388 4.466 4.383 4.466 4,915,255 +0.12(+2.76%)
Dec 02, 2016 4.360 4.381 4.332 4.346 5,556,208 -0.05(-1.12%)
Dec 01, 2016 4.403 4.431 4.378 4.395 5,078,500 +0.05(+1.14%)
Nov 30, 2016 4.339 4.388 4.332 4.346 3,925,675 +0.01(+0.16%)
Nov 29, 2016 4.318 4.360 4.290 4.339 4,211,357 +0.07(+1.65%)
Nov 28, 2016 4.311 4.325 4.261 4.268 5,579,108 -0.07(-1.63%)
Nov 25, 2016 4.318 4.346 4.304 4.339 2,562,951 -0.05(-1.13%)
Nov 23, 2016 4.388 4.388 4.388 0 -0.05(-1.11%)
Nov 22, 2016 4.438 4.445 4.395 4.438 4,453,402 +0.02(+0.48%)
Nov 21, 2016 4.381 4.424 4.367 4.417 3,700,277 +0.04(+0.97%)
Nov 18, 2016 4.424 4.434 4.353 4.374 13,687,839 -0.16(-3.58%)
Nov 17, 2016 4.537 4.568 4.494 4.537 5,236,166 -0.02(-0.46%)
Nov 16, 2016 4.530 4.582 4.487 4.558 14,698,482 -0.04(-0.77%)
Nov 15, 2016 4.501 4.607 4.466 4.593 9,844,575 +0.09(+2.04%)
Nov 14, 2016 4.466 4.530 4.466 4.501 10,991,690 -0.06(-1.39%)
Nov 11, 2016 4.551 4.575 4.508 4.565 6,718,470 -0.16(-3.29%)
Nov 10, 2016 4.699 4.748 4.604 4.720 19,642,708 -0.04(-0.89%)
Nov 09, 2016 4.649 4.784 4.635 4.762 15,935,864 -0.32(-6.25%)
Nov 08, 2016 5.016 5.087 4.988 5.080 4,570,848 +0.08(+1.69%)
Nov 07, 2016 4.988 5.009 4.974 4.995 2,946,802 +0.17(+3.51%)
Nov 04, 2016 4.840 4.886 4.805 4.826 3,412,721 -0.08(-1.58%)
Nov 03, 2016 4.903 4.946 4.882 4.903 3,151,741 +0.04(+0.87%)
Nov 02, 2016 4.939 4.946 4.826 4.861 5,073,643 -0.15(-2.96%)
Nov 01, 2016 5.108 5.108 4.960 5.009 6,644,546 -0.08(-1.53%)
Oct 31, 2016 5.073 5.101 5.045 5.087 3,651,105 +0.02(+0.42%)
Oct 28, 2016 5.094 5.101 5.030 5.066 4,795,918 -0.01(-0.14%)
Oct 27, 2016 5.073 5.108 5.059 5.073 8,280,323 +0.16(+3.30%)
Oct 26, 2016 4.896 4.960 4.889 4.910 4,640,579 +0.06(+1.31%)
Oct 25, 2016 4.847 4.875 4.819 4.847 3,350,007 -0.06(-1.29%)
Oct 24, 2016 4.910 4.925 4.875 4.910 12,582,068 +0.12(+2.50%)
Oct 21, 2016 4.699 4.791 4.692 4.791 9,930,138 +0.00(+0.00%)
Oct 20, 2016 4.734 4.805 4.727 4.791 17,059,996 +0.12(+2.57%)
Oct 19, 2016 4.628 4.685 4.628 4.671 4,014,534 +0.08(+1.69%)
Oct 18, 2016 4.579 4.600 4.544 4.593 9,432,075 +0.14(+3.17%)
Oct 17, 2016 4.431 4.452 4.417 4.452 2,252,733 +0.05(+1.12%)
Oct 14, 2016 4.431 4.466 4.395 4.403 2,732,063 +0.08(+1.79%)
Oct 13, 2016 4.304 4.346 4.268 4.325 4,836,144 -0.07(-1.61%)
Oct 12, 2016 4.403 4.445 4.381 4.395 3,161,937 +0.01(+0.16%)
Oct 11, 2016 4.374 4.410 4.360 4.388 13,175,006 +0.08(+1.97%)
Oct 10, 2016 4.290 4.321 4.283 4.304 3,324,283 +0.01(+0.33%)
Oct 07, 2016 4.290 4.297 4.240 4.290 3,578,765 -0.04(-0.82%)
Oct 06, 2016 4.367 4.374 4.297 4.325 10,569,535 +0.02(+0.49%)
Oct 05, 2016 4.268 4.311 4.240 4.304 3,654,400 +0.13(+3.04%)
Oct 04, 2016 4.170 4.212 4.156 4.177 4,388,003 -0.02(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.